ELR.TO - Eastern Platinum Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 17, 20190.26000.26000.26000.26000.26005,000
Oct. 16, 20190.25000.25000.25000.25000.250019,000
Oct. 15, 20190.24000.25000.24000.25000.25003,600
Oct. 11, 20190.25000.25000.24000.24000.240012,200
Oct. 10, 20190.23000.25000.23000.25000.250011,100
Oct. 09, 20190.22000.22000.22000.22000.22008,500
Oct. 08, 20190.25000.25000.22000.22000.220060,500
Oct. 07, 20190.25000.25000.25000.25000.2500100
Oct. 04, 20190.27000.27000.25000.25000.250014,700
Oct. 03, 20190.27000.29000.27000.29000.29001,500
Oct. 02, 20190.28000.28000.27000.27000.270014,500
Oct. 01, 20190.28000.28000.28000.28000.28003,500
Sep. 30, 20190.30000.31000.28000.29000.290033,800
Sep. 27, 20190.30000.30000.30000.30000.3000600
Sep. 26, 20190.32000.32000.32000.32000.3200-
Sep. 25, 20190.32000.32000.32000.32000.32008,000
Sep. 24, 20190.33000.33000.32000.33000.330024,800
Sep. 23, 20190.32000.32000.32000.32000.32001,000
Sep. 20, 20190.35000.35000.35000.35000.35003,000
Sep. 19, 20190.31000.31000.31000.31000.31001,100
Sep. 18, 20190.31000.31000.31000.31000.31002,500
Sep. 17, 20190.30000.30000.30000.30000.30007,500
Sep. 16, 20190.30000.31000.30000.30000.300026,900
Sep. 13, 20190.30000.30000.28000.28000.280018,100
Sep. 12, 20190.32000.32000.31000.31000.310010,600
Sep. 11, 20190.33000.33000.33000.33000.3300-
Sep. 10, 20190.33000.33000.33000.33000.3300-
Sep. 09, 20190.33000.33000.33000.33000.33007,000
Sep. 06, 20190.31000.33000.31000.33000.33007,900
Sep. 05, 20190.35000.35000.32000.34000.340030,500
Sep. 04, 20190.35000.35000.34000.34000.340040,200
Sep. 03, 20190.31000.34000.30000.32000.320092,100
Aug. 30, 20190.31000.31000.30000.30000.300055,100
Aug. 29, 20190.28000.31000.28000.31000.310062,500
Aug. 28, 20190.28000.28000.26000.26000.2600100,000
Aug. 27, 20190.25000.27000.25000.27000.27002,200
Aug. 26, 20190.26000.26000.26000.26000.260023,500
Aug. 23, 20190.26000.26000.26000.26000.2600500
Aug. 22, 20190.25000.26000.25000.26000.260015,200
Aug. 21, 20190.28000.28000.25000.25000.250037,900
Aug. 20, 20190.26000.29000.26000.27000.270044,200
Aug. 19, 20190.25000.26000.25000.25000.25004,000
Aug. 16, 20190.25000.25000.25000.25000.2500200
Aug. 15, 20190.26000.26000.25000.25000.250016,300
Aug. 14, 20190.24000.24000.24000.24000.2400800
Aug. 13, 20190.24000.24000.24000.24000.2400800
Aug. 12, 20190.24000.24000.24000.24000.2400800
Aug. 09, 20190.25000.25000.25000.25000.25009,100
Aug. 08, 20190.25000.25000.25000.25000.250037,300
Aug. 07, 20190.25000.25000.25000.25000.250037,300
Aug. 06, 20190.24000.24000.24000.24000.240062,000
Aug. 02, 20190.24000.24000.24000.24000.2400400
Aug. 01, 20190.24000.24000.24000.24000.2400400
Jul. 31, 20190.24000.24000.24000.24000.240023,800
Jul. 30, 20190.25000.25000.25000.25000.25001,500
Jul. 29, 20190.25000.25000.25000.25000.25001,500
Jul. 26, 20190.24000.24000.24000.24000.240023,500
Jul. 25, 20190.25000.25000.24000.25000.2500200
Jul. 24, 20190.25000.25000.24000.25000.250011,500
Jul. 23, 20190.24000.25000.24000.25000.250052,500
Jul. 22, 20190.24000.24000.24000.24000.240027,500
Jul. 19, 20190.24000.24000.24000.24000.240015,200
Jul. 18, 20190.24000.24000.24000.24000.240020,000
Jul. 17, 20190.24000.26000.24000.24000.240029,300
Jul. 16, 20190.24000.25000.24000.24000.240069,000
Jul. 15, 20190.21000.21000.20000.20000.200022,600
Jul. 12, 20190.21000.21000.20000.20000.200022,600
Jul. 11, 20190.23000.23000.22000.22000.22004,000
Jul. 10, 20190.24000.24000.24000.24000.240035,000
Jul. 09, 20190.24000.24000.24000.24000.240035,000
Jul. 08, 20190.26000.26000.24000.24000.240022,600
Jul. 05, 20190.28000.28000.27000.27000.27002,500
Jul. 04, 20190.28000.29000.26000.29000.290024,600
Jul. 03, 20190.25000.26000.25000.26000.260017,000
Jul. 02, 20190.25000.26000.25000.26000.260054,900
Jun. 28, 20190.25000.26000.25000.26000.260054,900
Jun. 27, 20190.25000.25000.25000.25000.25001,000
Jun. 26, 20190.24000.25000.23000.25000.250023,300
Jun. 25, 20190.21000.27000.21000.25000.250041,500
Jun. 24, 20190.18000.18000.18000.18000.18008,000
Jun. 21, 20190.19000.19000.19000.19000.19001,200
Jun. 20, 20190.20000.20000.19000.19000.190011,600
Jun. 19, 20190.20000.20000.20000.20000.2000-
Jun. 18, 20190.20000.20000.20000.20000.2000-
Jun. 17, 20190.20000.20000.20000.20000.2000600
Jun. 14, 20190.21000.21000.21000.21000.21002,500
Jun. 13, 20190.20000.20000.20000.20000.2000700
Jun. 12, 20190.19000.21000.19000.21000.210022,200
Jun. 11, 20190.20000.20000.20000.20000.2000-
Jun. 10, 20190.21000.21000.20000.20000.20001,500
Jun. 07, 20190.23000.23000.23000.23000.23002,500
Jun. 06, 20190.21000.21000.21000.21000.2100-
Jun. 05, 20190.21000.21000.21000.21000.2100-
Jun. 04, 20190.21000.21000.21000.21000.21006,100
Jun. 03, 20190.21000.22000.21000.22000.22002,000
May 31, 20190.21000.21000.21000.21000.2100-
May 30, 20190.21000.21000.21000.21000.2100-
May 29, 20190.20000.21000.20000.21000.210022,700
May 28, 20190.20000.20000.20000.20000.2000700
May 27, 20190.19000.19000.19000.19000.19004,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...